Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Better Therapeutics Inc (NQ: BTTX )

0.0446 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.9362 0.9690 0.9120 0.9120 132,967 -0.05(-4.95%)
Apr 28, 2022 1.000 1.050 0.9573 0.9595 306,756 -0.04(-4.05%)
Apr 27, 2022 1.090 1.090 0.9840 1.000 275,065 -0.01(-0.99%)
Apr 26, 2022 1.210 1.210 1.010 1.010 212,331 -0.19(-15.83%)
Apr 25, 2022 1.240 1.280 1.180 1.200 203,764 -0.05(-4.00%)
Apr 22, 2022 1.310 1.400 1.180 1.250 162,845 -0.08(-6.02%)
Apr 21, 2022 1.360 1.403 1.310 1.330 85,257 +0.01(+0.76%)
Apr 20, 2022 1.430 1.430 1.310 1.320 133,223 -0.08(-5.71%)
Apr 19, 2022 1.390 1.420 1.310 1.400 158,248 +0.03(+2.19%)
Apr 18, 2022 1.400 1.450 1.360 1.370 100,776 -0.04(-2.84%)
Apr 14, 2022 1.510 1.557 1.410 1.410 109,387 -0.15(-9.62%)
Apr 13, 2022 1.500 1.586 1.460 1.560 112,592 +0.05(+3.31%)
Apr 12, 2022 1.590 1.700 1.470 1.510 294,230 -0.13(-7.93%)
Apr 11, 2022 2.000 2.000 1.576 1.640 722,222 -0.39(-19.21%)
Apr 08, 2022 2.060 2.200 1.950 2.030 1,402,441 +0.04(+2.01%)
Apr 07, 2022 1.900 2.120 1.900 1.990 1,437,068 +0.07(+3.65%)
Apr 06, 2022 1.980 1.980 1.900 1.920 56,557 -0.04(-2.04%)
Apr 05, 2022 2.050 2.060 1.950 1.960 88,788 -0.03(-1.51%)
Apr 04, 2022 2.000 2.050 1.971 1.990 170,998 +0.02(+1.02%)
Apr 01, 2022 2.040 2.090 1.960 1.970 71,213 -0.01(-0.51%)
Mar 31, 2022 2.170 2.170 1.950 1.980 146,604 -0.08(-3.88%)
Mar 30, 2022 2.160 2.160 2.020 2.060 131,345 -0.04(-1.90%)
Mar 29, 2022 2.020 2.220 2.020 2.100 236,778 +0.03(+1.45%)
Mar 28, 2022 2.230 2.235 2.010 2.070 146,527 -0.18(-8.00%)
Mar 25, 2022 2.310 2.340 2.220 2.250 78,593 -0.08(-3.43%)
Mar 24, 2022 2.300 2.420 2.220 2.330 153,905 +0.05(+2.19%)
Mar 23, 2022 2.440 2.470 2.220 2.280 249,416 -0.21(-8.43%)
Mar 22, 2022 2.550 2.670 2.420 2.490 198,173 -0.10(-3.86%)
Mar 21, 2022 2.590 2.790 2.520 2.590 242,364 -0.07(-2.63%)
Mar 18, 2022 2.820 2.820 2.580 2.660 219,766 -0.09(-3.27%)
Mar 17, 2022 2.810 2.840 2.700 2.750 183,506 -0.07(-2.48%)
Mar 16, 2022 3.050 3.050 2.750 2.820 201,097 -0.30(-9.62%)
Mar 15, 2022 4.430 5.100 2.600 3.120 1,053,010 -0.93(-22.96%)
Mar 14, 2022 3.550 4.280 3.550 4.050 264,156 +0.50(+14.08%)
Mar 11, 2022 3.140 3.650 3.040 3.550 134,472 +0.71(+25.00%)
Mar 10, 2022 2.920 3.030 2.780 2.840 43,090 -0.15(-5.02%)
Mar 09, 2022 2.600 3.000 2.490 2.990 127,590 +0.49(+19.60%)
Mar 08, 2022 2.320 2.548 2.310 2.500 54,513 +0.11(+4.60%)
Mar 07, 2022 2.650 2.750 2.350 2.390 30,439 -0.21(-8.08%)
Mar 04, 2022 2.560 2.830 2.400 2.600 108,197 +0.08(+3.17%)
Mar 03, 2022 2.600 2.690 2.450 2.520 38,099 -0.08(-3.08%)
Mar 02, 2022 2.790 2.850 2.600 2.600 33,044 -0.21(-7.47%)
Mar 01, 2022 2.950 3.030 2.810 2.810 36,922 -0.05(-1.75%)
Feb 28, 2022 2.930 3.020 2.850 2.860 20,350 -0.07(-2.39%)
Feb 25, 2022 3.100 3.100 2.910 2.930 34,527 -0.11(-3.62%)
Feb 24, 2022 3.000 3.156 3.000 3.040 14,778 -0.05(-1.62%)
Feb 23, 2022 3.430 3.510 3.000 3.090 140,155 -0.28(-8.31%)
Feb 22, 2022 3.590 3.590 3.330 3.370 25,147 -0.05(-1.46%)
Feb 18, 2022 3.420 0 -0.15(-4.20%)
Feb 17, 2022 3.750 3.750 3.510 3.570 35,402 -0.09(-2.46%)
Feb 16, 2022 3.730 3.780 3.600 3.660 16,196 -0.12(-3.17%)
Feb 15, 2022 3.810 3.875 3.620 3.780 24,261 +0.15(+4.13%)
Feb 14, 2022 3.670 3.750 3.600 3.630 23,750 -0.22(-5.71%)
Feb 11, 2022 3.960 3.990 3.610 3.850 27,376 -0.10(-2.53%)
Feb 10, 2022 3.980 4.060 3.840 3.950 21,535 -0.05(-1.25%)
Feb 09, 2022 3.840 4.030 3.650 4.000 28,419 +0.19(+4.99%)
Feb 08, 2022 3.620 3.910 3.410 3.810 50,183 +0.08(+2.14%)
Feb 07, 2022 3.330 3.800 3.330 3.730 70,032 +0.32(+9.38%)
Feb 04, 2022 3.440 3.644 3.370 3.410 28,554 -0.06(-1.73%)
Feb 03, 2022 3.480 3.620 3.450 3.470 13,558 -0.10(-2.80%)
Feb 02, 2022 3.850 3.850 3.510 3.570 52,204 -0.19(-5.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.